Ascencio SCA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	45.050	45.698	45.050	45.689	40.462	219
2024-02-15	45.348	45.348	45.223	45.223	40.050	510
2024-02-14	45.403	45.403	45.403	45.403	40.209	40
2024-02-12	45.403	45.403	45.403	45.403	40.209	64
2024-02-08	45.348	45.348	45.348	45.348	40.161	134
2024-02-07	44.800	45.523	44.748	44.748	39.629	1,035
2024-02-06	45.753	45.900	45.648	45.900	40.650	883
2024-02-05	49.053	49.053	49.053	49.053	40.869	184
2024-02-02	48.397	48.398	48.378	48.398	40.323	413
2024-02-01	48.353	48.353	48.353	48.353	40.286	119
2024-01-31	49.703	49.703	49.548	49.548	41.282	426
2024-01-30	49.353	49.448	49.350	49.448	41.199	357
2024-01-29	48.747	48.748	48.747	48.748	40.615	237
2024-01-26	49.353	49.353	49.353	49.353	41.119	13
2024-01-25	48.947	48.947	48.947	48.947	40.781	16
2024-01-24	48.903	48.903	48.903	48.903	40.744	42
2024-01-23	48.253	48.253	48.253	48.253	40.202	38
2024-01-22	48.803	48.803	48.803	48.803	40.661	27
2024-01-19	48.500	48.500	47.900	48.103	40.077	94
2024-01-18	49.100	49.100	48.850	49.000	40.825	193
2024-01-17	48.850	48.850	48.500	48.787	40.648	202
2024-01-16	49.550	49.553	49.250	49.553	41.286	121
2024-01-15	49.950	50.100	49.500	49.700	41.408	371
2024-01-12	49.600	49.800	49.600	49.800	41.492	467
2024-01-11	49.350	49.553	49.350	49.553	41.286	597
2024-01-10	49.950	50.100	49.697	49.697	41.406	566
2024-01-09	49.700	49.700	49.547	49.547	41.281	69
2024-01-08	49.950	50.303	49.950	50.300	41.908	1,220
2024-01-05	49.950	49.950	49.700	49.950	41.617	534
2024-01-04	49.850	50.100	49.550	49.797	41.489	203
2024-01-03	49.550	50.000	49.550	49.650	41.367	326
2024-01-02	49.700	49.903	49.350	49.903	41.577	765
2023-12-29	49.400	49.703	49.400	49.703	41.411	199
2023-12-28	49.300	49.650	49.100	49.100	40.908	1,281
2023-12-27	49.200	49.400	49.050	49.150	40.950	765
2023-12-22	49.350	49.350	48.903	48.903	40.744	525
2023-12-21	48.500	48.903	48.500	48.903	40.744	39
2023-12-20	49.100	49.150	48.853	48.853	40.702	436
2023-12-19	48.850	49.053	48.750	48.947	40.781	1,420
2023-12-18	48.450	48.503	48.400	48.503	40.411	377
2023-12-15	48.700	48.700	47.800	48.003	39.994	348
2023-12-14	48.800	48.800	48.450	48.753	40.619	518
2023-12-13	47.950	47.950	47.900	47.900	39.909	97
2023-12-12	47.850	47.850	47.700	47.746	39.781	47
2023-12-11	48.200	48.200	48.053	48.053	40.036	194
2023-12-08	48.750	48.800	48.151	48.480	40.392	427
2023-12-07	48.050	48.600	48.050	48.492	40.402	1,471
2023-12-06	48.500	48.500	48.197	48.197	40.156	784
2023-12-05	49.000	49.000	48.350	48.383	40.311	381
2023-12-04	48.300	49.200	48.300	48.697	40.573	665
2023-12-01	47.350	48.497	47.200	48.497	40.406	581
2023-11-30	47.200	47.200	45.948	45.955	38.288	77,181
2023-11-29	47.050	48.200	47.050	48.050	40.034	852
2023-11-28	46.700	46.950	46.700	46.950	39.117	297
2023-11-27	47.400	47.400	47.303	47.303	39.411	189
2023-11-24	46.750	46.750	46.000	46.000	38.326	2,057
2023-11-23	45.700	45.700	45.150	45.550	37.951	181
2023-11-22	45.350	45.500	45.250	45.400	37.826	534
2023-11-21	45.800	45.950	45.550	45.650	38.034	78
2023-11-20	46.000	46.503	46.000	46.503	38.744	111

← NewerPage 9 of 18 · 1,036 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-05	3.1150 EUR
2025-02-06	3.0100 EUR
2024-02-06	2.9050 EUR
2023-02-06	2.7650 EUR
2022-02-03	2.5900 EUR
2021-02-03	2.5550 EUR
2020-02-05	2.4500 EUR
2019-02-05	2.3800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.